FlexShares International Quality Dividend Index Fund

IQDF
🏛️ usa →
28.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.27 23.33 23.18 23.27 0.1M
2024-12-30 23.30 23.33 23.16 23.24 0.5M
2024-12-27 23.31 23.38 23.28 23.36 0.1M
2024-12-26 23.38 23.49 23.26 23.46 0.3M
2024-12-24 23.20 23.29 23.19 23.29 0.0M
2024-12-23 23.05 23.23 23.03 23.21 0.1M
2024-12-20 22.89 23.23 22.89 23.12 0.1M
2024-12-19 24.22 24.22 24.00 24.04 0.1M
2024-12-18 24.58 24.58 23.92 23.97 0.1M
2024-12-17 24.57 24.65 24.55 24.58 0.1M
2024-12-16 24.67 24.76 24.66 24.66 0.0M
2024-12-13 24.86 24.86 24.75 24.80 0.0M
2024-12-12 24.94 24.98 24.82 24.83 0.1M
2024-12-11 25.08 25.10 24.99 25.05 0.1M
2024-12-10 25.18 25.18 25.03 25.06 0.1M
2024-12-09 25.38 25.44 25.27 25.30 0.0M
2024-12-06 25.12 25.12 24.95 25.00 0.1M
2024-12-05 25.01 25.07 24.99 25.04 0.1M
2024-12-04 24.96 24.96 24.86 24.87 0.0M
2024-12-03 24.85 24.93 24.77 24.86 0.0M
2024-12-02 24.70 24.78 24.60 24.74 0.1M
2024-11-29 24.47 24.69 24.47 24.69 0.0M
2024-11-27 24.49 24.53 24.44 24.51 0.1M
2024-11-26 24.48 24.48 24.32 24.37 0.1M
2024-11-25 24.57 24.60 24.46 24.50 0.1M
2024-11-22 24.33 24.51 24.33 24.50 0.0M
2024-11-21 24.38 24.48 24.37 24.47 0.0M
2024-11-20 24.38 24.44 24.32 24.44 0.1M
2024-11-19 24.34 24.55 24.34 24.51 0.0M
2024-11-18 24.40 24.57 24.40 24.52 0.0M
2024-11-15 24.45 24.45 24.34 24.39 0.1M
2024-11-14 24.56 24.56 24.45 24.49 0.0M
2024-11-13 24.53 24.53 24.38 24.49 0.0M
2024-11-12 24.77 24.77 24.53 24.65 0.0M
2024-11-11 25.08 25.09 24.98 25.04 0.4M
2024-11-08 25.28 25.28 25.04 25.16 0.0M
2024-11-07 25.54 25.71 25.53 25.69 0.1M
2024-11-06 25.11 25.20 25.03 25.20 0.0M
2024-11-05 25.36 25.52 25.36 25.52 0.0M
2024-11-04 25.32 25.41 25.24 25.25 0.0M
2024-11-01 25.18 25.32 25.16 25.16 0.0M
2024-10-31 25.11 25.11 24.90 25.11 0.0M
2024-10-30 25.18 25.31 25.18 25.24 0.0M
2024-10-29 25.46 25.50 25.43 25.46 0.0M
2024-10-28 25.51 25.60 25.50 25.57 0.0M
2024-10-25 25.48 25.57 25.39 25.43 0.0M
2024-10-24 25.50 25.53 25.41 25.53 0.0M
2024-10-23 25.42 25.47 25.33 25.40 0.0M
2024-10-22 25.56 25.65 25.56 25.62 0.0M
2024-10-21 25.82 25.82 25.62 25.67 0.0M
2024-10-18 25.95 25.96 25.89 25.95 0.0M
2024-10-17 25.77 25.82 25.75 25.77 0.0M
2024-10-16 25.80 25.85 25.80 25.82 0.0M
2024-10-15 25.93 25.93 25.67 25.71 0.0M
2024-10-14 26.03 26.14 25.98 26.13 0.0M
2024-10-11 25.97 26.11 25.97 26.08 0.0M
2024-10-10 25.82 25.90 25.77 25.90 0.0M
2024-10-09 25.67 25.84 25.67 25.81 0.0M
2024-10-08 25.91 25.91 25.80 25.85 0.0M
2024-10-07 26.24 26.36 26.24 26.33 0.0M
2024-10-04 26.15 26.24 26.14 26.24 0.0M
2024-10-03 26.10 26.17 26.04 26.08 0.0M
2024-10-02 26.37 26.48 26.36 26.48 0.0M
2024-10-01 26.35 26.37 26.12 26.27 0.1M
2024-09-30 26.49 26.49 26.21 26.29 0.1M
2024-09-27 26.55 26.58 26.45 26.46 0.0M
2024-09-26 26.44 26.61 26.41 26.57 0.1M
2024-09-25 26.04 26.08 25.72 25.80 0.1M
2024-09-24 25.85 26.05 25.83 26.04 0.0M
2024-09-23 25.46 25.61 25.46 25.60 0.0M
2024-09-20 25.40 25.46 25.34 25.43 0.0M
2024-09-19 25.69 25.87 25.69 25.83 0.0M
2024-09-18 25.49 25.58 25.37 25.39 0.0M
2024-09-17 25.60 25.62 25.42 25.51 0.0M
2024-09-16 25.51 25.69 25.46 25.66 0.0M
2024-09-13 25.46 25.47 25.38 25.42 0.0M
2024-09-12 25.09 25.36 25.09 25.36 0.0M
2024-09-11 24.93 25.11 24.76 25.08 0.1M
2024-09-10 25.01 25.01 24.79 24.98 0.0M
2024-09-09 25.05 25.17 25.05 25.07 0.0M
2024-09-06 25.41 25.42 24.90 24.92 0.0M
2024-09-05 25.38 25.46 25.30 25.34 0.1M
2024-09-04 25.30 25.44 25.25 25.35 0.0M
2024-09-03 25.99 25.99 25.39 25.44 0.0M
2024-08-30 25.93 25.98 25.83 25.94 0.1M
2024-08-29 25.91 26.01 25.89 25.92 0.0M
2024-08-28 25.80 25.87 25.71 25.79 0.0M
2024-08-27 25.84 25.94 25.84 25.90 0.0M
2024-08-26 25.82 25.86 25.75 25.80 0.0M
2024-08-23 25.64 25.88 25.61 25.87 0.0M
2024-08-22 25.65 25.65 25.40 25.43 0.0M
2024-08-21 25.56 25.62 25.53 25.60 0.0M
2024-08-20 25.50 25.50 25.35 25.42 0.0M
2024-08-19 25.37 25.57 25.37 25.54 0.0M
2024-08-16 25.13 25.26 25.13 25.25 0.0M
2024-08-15 25.03 25.17 25.03 25.15 0.0M
2024-08-14 24.85 24.87 24.79 24.83 0.0M
2024-08-13 24.67 24.87 24.66 24.87 0.0M
2024-08-12 24.58 24.64 24.53 24.58 0.0M
2024-08-09 24.39 24.59 24.39 24.59 0.0M
2024-08-08 24.25 24.46 24.20 24.46 0.1M
2024-08-07 24.32 24.32 23.98 24.02 0.0M
2024-08-06 23.62 24.00 23.62 23.85 0.1M
2024-08-05 23.50 23.87 23.50 23.76 0.0M
2024-08-02 24.43 24.43 24.16 24.32 0.0M
2024-08-01 25.04 25.09 24.62 24.73 0.1M
2024-07-31 25.22 25.30 25.16 25.27 0.0M
2024-07-30 24.89 24.89 24.80 24.89 0.0M
2024-07-29 24.80 24.91 24.73 24.86 0.1M
2024-07-26 24.78 24.93 24.77 24.90 0.0M
2024-07-25 24.60 24.79 24.50 24.59 0.0M
2024-07-24 24.91 24.94 24.70 24.70 0.0M
2024-07-23 25.05 25.05 24.96 24.97 0.0M
2024-07-22 25.12 25.19 25.08 25.17 0.1M
2024-07-19 25.03 25.06 24.94 24.95 0.1M
2024-07-18 25.37 25.37 25.03 25.10 0.1M
2024-07-17 25.38 25.39 25.27 25.31 0.0M
2024-07-16 25.38 25.50 25.38 25.50 0.0M
2024-07-15 25.57 25.57 25.40 25.41 0.0M
2024-07-12 25.60 25.70 25.60 25.65 0.0M
2024-07-11 25.52 25.52 25.42 25.44 0.0M
2024-07-10 25.27 25.38 25.24 25.37 0.1M
2024-07-09 25.20 25.20 25.07 25.16 0.1M
2024-07-08 25.32 25.32 25.16 25.16 0.1M
2024-07-05 25.36 25.36 25.18 25.29 0.0M
2024-07-03 25.15 25.28 25.15 25.26 0.0M
2024-07-02 24.90 24.98 24.86 24.98 0.1M
2024-07-01 25.03 25.07 24.90 24.91 0.1M
2024-06-28 24.87 24.94 24.75 24.87 0.4M
2024-06-27 24.91 24.91 24.75 24.78 0.2M
2024-06-26 24.82 24.85 24.78 24.83 0.1M
2024-06-25 24.93 24.99 24.90 24.98 0.0M
2024-06-24 25.02 25.08 24.95 24.98 0.0M
2024-06-21 24.85 24.86 24.79 24.84 0.0M
2024-06-20 25.36 25.40 25.29 25.38 0.0M
2024-06-18 25.16 25.30 25.16 25.29 0.0M
2024-06-17 24.97 25.15 24.95 25.13 0.0M
2024-06-14 24.95 25.05 24.91 25.04 0.0M
2024-06-13 25.26 25.29 25.09 25.19 0.0M
2024-06-12 25.54 25.54 25.33 25.40 0.1M
2024-06-11 25.17 25.17 25.02 25.13 0.0M
2024-06-10 25.28 25.43 25.27 25.41 0.0M
2024-06-07 25.50 25.51 25.35 25.37 0.0M
2024-06-06 25.50 25.65 25.50 25.64 0.0M
2024-06-05 25.44 25.52 25.37 25.52 0.1M
2024-06-04 25.29 25.31 25.19 25.30 0.0M
2024-06-03 25.52 25.54 25.40 25.48 0.0M
2024-05-31 25.38 25.38 25.19 25.37 0.0M
2024-05-30 25.26 25.37 25.26 25.35 0.0M
2024-05-29 25.28 25.28 25.17 25.20 0.0M
2024-05-28 25.63 25.64 25.48 25.54 0.0M
2024-05-24 25.39 25.50 25.39 25.47 0.0M
2024-05-23 25.55 25.58 25.24 25.28 0.0M
2024-05-22 25.51 25.51 25.35 25.39 0.0M
2024-05-21 25.66 25.68 25.62 25.68 0.0M
2024-05-20 25.64 25.71 25.64 25.65 0.0M
2024-05-17 25.55 25.68 25.54 25.66 0.1M
2024-05-16 25.55 25.59 25.52 25.53 0.1M
2024-05-15 25.33 25.52 25.31 25.51 0.3M
2024-05-14 25.19 25.27 25.18 25.27 0.0M
2024-05-13 25.05 25.14 25.05 25.08 0.0M
2024-05-10 24.98 25.02 24.92 24.95 0.1M
2024-05-09 24.62 24.79 24.61 24.79 0.0M
2024-05-08 24.50 24.58 24.47 24.58 0.0M
2024-05-07 24.63 24.67 24.57 24.60 0.0M
2024-05-06 24.51 24.58 24.51 24.55 0.0M
2024-05-03 24.53 24.53 24.35 24.51 0.0M
2024-05-02 24.16 24.29 24.05 24.23 0.1M
2024-05-01 23.92 24.15 23.90 23.90 0.0M
2024-04-30 24.13 24.18 23.94 23.94 0.0M
2024-04-29 24.10 24.32 24.06 24.23 0.1M
2024-04-26 23.94 24.07 23.94 24.05 0.0M
2024-04-25 23.64 23.86 23.58 23.84 0.0M
2024-04-24 23.89 23.89 23.76 23.85 0.0M
2024-04-23 23.68 23.87 23.68 23.85 0.0M
2024-04-22 23.55 23.74 23.53 23.68 0.0M
2024-04-19 23.54 23.60 23.47 23.55 0.0M
2024-04-18 23.46 23.59 23.45 23.47 0.0M
2024-04-17 23.57 23.58 23.39 23.48 0.0M
2024-04-16 23.47 23.49 23.40 23.45 0.1M
2024-04-15 23.97 23.97 23.69 23.71 0.0M
2024-04-12 23.95 23.99 23.72 23.74 0.1M
2024-04-11 24.14 24.17 23.97 24.15 0.0M
2024-04-10 24.03 24.09 23.97 24.05 0.1M
2024-04-09 24.32 24.37 24.20 24.31 0.0M
2024-04-08 24.19 24.25 24.17 24.21 0.1M
2024-04-05 23.98 24.08 23.94 24.06 0.0M
2024-04-04 24.31 24.34 24.02 24.02 0.0M
2024-04-03 23.99 24.18 23.99 24.16 0.1M
2024-04-02 23.97 24.00 23.93 24.00 0.0M
2024-04-01 24.08 24.12 23.98 24.02 0.0M
2024-03-28 24.08 24.12 24.07 24.10 0.0M
2024-03-27 24.04 24.14 24.03 24.14 0.0M
2024-03-26 24.06 24.06 24.00 24.00 0.1M
2024-03-25 24.04 24.09 24.03 24.03 0.0M
2024-03-22 24.10 24.10 24.00 24.01 0.0M
2024-03-21 24.28 24.31 24.22 24.22 0.1M
2024-03-20 23.96 24.24 23.96 24.24 0.0M
2024-03-19 23.92 24.01 23.89 23.99 0.0M
2024-03-18 24.03 24.03 23.94 23.95 0.1M
2024-03-15 24.09 24.09 23.94 24.00 0.1M
2024-03-14 24.29 24.29 24.08 24.12 0.2M
2024-03-13 24.26 24.31 24.26 24.26 0.0M
2024-03-12 24.26 24.37 24.17 24.34 0.1M
2024-03-11 24.17 24.19 24.09 24.16 0.0M
2024-03-08 24.38 24.41 24.23 24.27 0.1M
2024-03-07 24.27 24.39 24.27 24.37 0.0M
2024-03-06 24.10 24.15 24.07 24.10 0.0M
2024-03-05 23.86 23.93 23.77 23.80 0.0M
2024-03-04 23.86 23.91 23.86 23.87 0.0M
2024-03-01 23.74 23.94 23.74 23.93 0.0M
2024-02-29 23.66 23.71 23.56 23.64 0.0M
2024-02-28 23.59 23.59 23.52 23.55 0.0M
2024-02-27 23.75 23.77 23.71 23.76 0.1M
2024-02-26 23.80 23.80 23.69 23.72 0.3M
2024-02-23 23.79 23.84 23.76 23.80 0.0M
2024-02-22 23.71 23.80 23.70 23.79 0.1M
2024-02-21 23.43 23.49 23.40 23.48 0.1M
2024-02-20 23.55 23.55 23.44 23.50 0.0M
2024-02-16 23.43 23.52 23.37 23.45 0.1M
2024-02-15 23.25 23.35 23.23 23.35 0.0M
2024-02-14 23.07 23.16 23.07 23.16 0.0M
2024-02-13 23.02 23.02 22.78 22.88 0.0M
2024-02-12 23.21 23.31 23.21 23.24 0.1M
2024-02-09 23.08 23.18 23.02 23.14 0.1M
2024-02-08 23.17 23.17 23.06 23.10 0.0M
2024-02-07 23.24 23.25 23.18 23.22 0.1M
2024-02-06 23.10 23.26 23.10 23.26 0.1M
2024-02-05 23.03 23.10 22.93 23.07 0.1M
2024-02-02 23.17 23.18 23.09 23.16 0.0M
2024-02-01 23.24 23.35 23.22 23.35 0.0M
2024-01-31 23.30 23.37 23.10 23.12 0.0M
2024-01-30 23.21 23.24 23.14 23.22 0.0M
2024-01-29 23.15 23.29 23.13 23.29 0.0M
2024-01-26 23.17 23.20 23.13 23.18 0.0M
2024-01-25 23.07 23.07 22.97 23.05 0.1M
2024-01-24 23.05 23.09 22.96 22.96 0.0M
2024-01-23 22.64 22.70 22.58 22.70 0.2M
2024-01-22 22.70 22.74 22.64 22.66 0.1M
2024-01-19 22.61 22.77 22.55 22.75 0.1M
2024-01-18 22.53 22.64 22.50 22.63 0.2M
2024-01-17 22.39 22.49 22.35 22.46 0.0M
2024-01-16 22.87 22.87 22.70 22.75 0.0M
2024-01-12 23.22 23.26 23.11 23.14 0.0M
2024-01-11 23.04 23.08 22.87 23.05 0.0M
2024-01-10 22.98 23.04 22.98 23.03 0.0M
2024-01-09 22.97 23.03 22.93 22.95 0.0M
2024-01-08 23.06 23.22 23.03 23.21 0.0M
2024-01-05 23.02 23.24 23.02 23.09 0.0M
2024-01-04 23.02 23.18 23.02 23.10 0.1M
2024-01-03 22.92 23.07 22.90 23.01 0.1M
2024-01-02 23.08 23.15 23.01 23.07 0.1M